|
 DEUTSCHE BOERSE N - [Ticker: DB1.F] |     | | Last Trade | 90.63 | Last Trade Time | 2017-11-01 - 22:22:00 | | Variation | +1.73 (+1.94%) | Open | 89.81 | | High | 90.63 | Low | 89.81 | | Volume | 384 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 88.90 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DB1.F quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-01-07 | 2,400 | 43.50 | 43.90 | 43.50 | 43.50 | 00:00:00 | | 2002-01-08 | 3,200 | 43.70 | 43.70 | 42.80 | 42.90 | 00:00:00 | | 2002-01-09 | 5,000 | 43.00 | 43.00 | 42.60 | 42.90 | 00:00:00 | | 2002-01-10 | 4,000 | 42.90 | 43.10 | 42.05 | 42.40 | 00:00:00 | | 2002-01-11 | 5,300 | 42.60 | 42.80 | 41.50 | 42.00 | 00:00:00 | | 2002-01-14 | 2,600 | 42.10 | 42.10 | 41.00 | 41.50 | 00:00:00 | | 2002-01-15 | 3,000 | 41.00 | 41.60 | 40.90 | 41.60 | 00:00:00 | | 2002-01-16 | 4,300 | 41.00 | 41.60 | 40.30 | 41.00 | 00:00:00 | | 2002-01-17 | 2,600 | 41.00 | 42.30 | 41.00 | 41.80 | 00:00:00 | | 2002-01-18 | 2,200 | 42.10 | 42.10 | 41.70 | 41.80 | 00:00:00 | | 2002-01-21 | 4,600 | 42.00 | 42.00 | 40.50 | 40.50 | 00:00:00 | | 2002-01-22 | 4,500 | 41.00 | 41.80 | 40.75 | 41.80 | 00:00:00 | | 2002-01-23 | 8,700 | 41.60 | 41.90 | 41.00 | 41.20 | 00:00:00 | | 2002-01-24 | 3,600 | 41.70 | 41.95 | 41.00 | 41.75 | 00:00:00 | | 2002-01-25 | 6,000 | 41.50 | 42.00 | 41.45 | 42.00 | 00:00:00 | | 2002-01-28 | 4,500 | 41.80 | 42.15 | 41.80 | 41.90 | 00:00:00 | | 2002-01-29 | 2,200 | 41.95 | 42.05 | 41.80 | 41.95 | 00:00:00 | | 2002-01-30 | 2,300 | 41.80 | 41.90 | 41.50 | 41.50 | 00:00:00 | | 2002-01-31 | 2,400 | 41.50 | 41.60 | 40.70 | 41.00 | 00:00:00 | | 2002-02-01 | 10,600 | 41.70 | 42.50 | 41.50 | 42.00 | 00:00:00 | | 2002-02-04 | 5,800 | 42.00 | 42.20 | 41.85 | 42.00 | 00:00:00 | | 2002-02-05 | 3,600 | 41.80 | 42.00 | 41.70 | 41.95 | 00:00:00 | | 2002-02-06 | 14,700 | 41.95 | 43.20 | 41.95 | 42.90 | 00:00:00 | | 2002-02-07 | 5,700 | 42.80 | 42.80 | 42.10 | 42.20 | 00:00:00 | | 2002-02-08 | 2,000 | 42.30 | 42.60 | 42.10 | 42.10 | 00:00:00 | | 2002-02-11 | 3,100 | 42.30 | 43.20 | 42.30 | 43.20 | 00:00:00 | | 2002-02-12 | 7,400 | 43.50 | 43.80 | 42.90 | 43.00 | 00:00:00 | | 2002-02-13 | 2,800 | 43.10 | 43.55 | 43.00 | 43.20 | 00:00:00 | | 2002-02-14 | 9,600 | 43.40 | 44.35 | 43.40 | 44.15 | 00:00:00 | | 2002-02-15 | 9,900 | 44.15 | 44.95 | 43.30 | 43.30 | 00:00:00 | | 2002-02-18 | 3,800 | 43.40 | 43.95 | 43.30 | 43.30 | 00:00:00 | | 2002-02-19 | 13,300 | 44.20 | 44.85 | 44.20 | 44.50 | 00:00:00 | | 2002-02-20 | 8,300 | 44.80 | 44.90 | 44.60 | 44.70 | 00:00:00 | | 2002-02-21 | 18,000 | 45.00 | 45.45 | 45.00 | 45.25 | 00:00:00 | | 2002-02-22 | 12,500 | 45.40 | 46.50 | 45.20 | 46.50 | 00:00:00 | | 2002-02-25 | 8,600 | 46.30 | 46.60 | 46.25 | 46.25 | 00:00:00 | | 2002-02-26 | 12,900 | 46.30 | 46.35 | 45.80 | 46.00 | 00:00:00 | | 2002-02-27 | 6,800 | 45.90 | 46.15 | 45.45 | 46.00 | 00:00:00 | | 2002-02-28 | 6,500 | 45.90 | 46.40 | 45.40 | 46.30 | 00:00:00 | | 2002-03-01 | 4,300 | 46.20 | 46.30 | 45.95 | 46.20 | 00:00:00 | | 2002-03-04 | 39,000 | 46.30 | 48.50 | 46.30 | 48.30 | 00:00:00 | | 2002-03-05 | 17,300 | 48.50 | 49.30 | 48.10 | 48.90 | 00:00:00 | | 2002-03-06 | 6,600 | 48.60 | 49.40 | 48.50 | 49.40 | 00:00:00 | | 2002-03-07 | 37,900 | 49.50 | 50.20 | 49.40 | 50.10 | 00:00:00 | | 2002-03-08 | 13,700 | 50.15 | 50.48 | 49.80 | 50.20 | 00:00:00 | | 2002-03-11 | 17,400 | 50.50 | 51.30 | 50.05 | 51.30 | 00:00:00 | | 2002-03-12 | 9,900 | 51.30 | 51.50 | 50.75 | 51.30 | 00:00:00 | | 2002-03-13 | 13,900 | 51.30 | 51.30 | 48.55 | 48.70 | 00:00:00 | | 2002-03-14 | 22,000 | 48.60 | 49.40 | 47.25 | 47.50 | 00:00:00 | | 2002-03-15 | 10,000 | 47.70 | 47.90 | 46.60 | 47.50 | 00:00:00 | | 2002-03-18 | 8,700 | 47.20 | 47.40 | 46.70 | 47.00 | 00:00:00 | | 2002-03-19 | 10,700 | 47.20 | 47.20 | 45.80 | 45.85 | 00:00:00 | | 2002-03-20 | 16,900 | 46.00 | 47.20 | 44.60 | 47.04 | 00:00:00 | | 2002-03-21 | 6,000 | 47.10 | 48.00 | 45.85 | 45.99 | 00:00:00 | | 2002-03-22 | 2,700 | 48.00 | 48.00 | 46.40 | 46.90 | 00:00:00 | | 2002-03-25 | 6,100 | 46.90 | 47.00 | 45.40 | 45.70 | 00:00:00 | | 2002-03-26 | 13,400 | 45.70 | 46.20 | 44.83 | 46.10 | 00:00:00 | | 2002-03-27 | 11,400 | 45.90 | 46.25 | 44.90 | 45.10 | 00:00:00 | | 2002-03-28 | 0 | 45.10 | 45.10 | 45.10 | 45.10 | 00:00:00 | | 2002-03-29 | 0 | 45.10 | 45.10 | 45.10 | 45.10 | 00:00:00 | | 2002-04-01 | 0 | 45.10 | 45.10 | 45.10 | 45.10 | 00:00:00 | | 2002-04-02 | 13,800 | 47.30 | 49.25 | 47.20 | 49.09 | 00:00:00 | | 2002-04-03 | 10,400 | 49.00 | 49.00 | 46.90 | 48.00 | 00:00:00 | | 2002-04-04 | 5,600 | 48.40 | 48.60 | 48.20 | 48.40 | 00:00:00 | | 2002-04-05 | 5,300 | 48.60 | 48.75 | 47.80 | 47.80 | 00:00:00 | | 2002-04-08 | 3,200 | 48.20 | 48.30 | 48.00 | 48.25 | 00:00:00 | | 2002-04-09 | 4,100 | 47.80 | 48.80 | 47.80 | 48.40 | 00:00:00 | | 2002-04-10 | 3,600 | 48.20 | 48.20 | 47.95 | 48.00 | 00:00:00 | | 2002-04-11 | 4,300 | 48.10 | 48.40 | 48.05 | 48.23 | 00:00:00 | | 2002-04-12 | 6,700 | 48.15 | 48.50 | 48.05 | 48.50 | 00:00:00 | | 2002-04-15 | 6,100 | 48.60 | 48.65 | 48.20 | 48.60 | 00:00:00 | | 2002-04-16 | 14,800 | 48.80 | 50.10 | 48.50 | 49.85 | 00:00:00 | | 2002-04-17 | 6,200 | 50.10 | 50.15 | 49.50 | 49.90 | 00:00:00 | | 2002-04-18 | 3,800 | 50.15 | 50.15 | 49.50 | 49.50 | 00:00:00 | | 2002-04-19 | 3,600 | 49.60 | 49.90 | 49.60 | 49.70 | 00:00:00 | | 2002-04-22 | 2,200 | 48.70 | 49.00 | 48.60 | 48.80 | 00:00:00 | | 2002-04-23 | 2,800 | 48.90 | 49.05 | 48.70 | 48.80 | 00:00:00 | | 2002-04-24 | 3,700 | 48.70 | 49.00 | 48.20 | 48.70 | 00:00:00 | | 2002-04-25 | 3,900 | 48.80 | 48.80 | 48.30 | 48.60 | 00:00:00 | | 2002-04-26 | 5,800 | 49.10 | 49.40 | 48.50 | 48.80 | 00:00:00 | | 2002-04-29 | 11,500 | 48.50 | 48.80 | 47.50 | 47.50 | 00:00:00 | | 2002-04-30 | 5,900 | 47.30 | 49.30 | 47.30 | 48.90 | 00:00:00 | | 2002-05-01 | 0 | 48.90 | 48.90 | 48.90 | 48.90 | 00:00:00 | | 2002-05-02 | 2,700 | 49.30 | 49.30 | 48.80 | 48.90 | 00:00:00 | | 2002-05-03 | 5,800 | 48.30 | 48.70 | 48.10 | 48.70 | 00:00:00 | | 2002-05-06 | 4,100 | 48.40 | 49.15 | 48.40 | 49.00 | 00:00:00 | | 2002-05-07 | 2,100 | 48.70 | 48.75 | 47.70 | 48.00 | 00:00:00 | | 2002-05-08 | 9,900 | 48.80 | 49.30 | 48.70 | 49.00 | 00:00:00 | | 2002-05-09 | 300 | 49.00 | 49.00 | 48.50 | 48.50 | 00:00:00 | | 2002-05-10 | 5,100 | 47.75 | 48.10 | 47.30 | 47.70 | 00:00:00 | | 2002-05-13 | 4,400 | 47.70 | 48.95 | 47.60 | 48.85 | 00:00:00 | | 2002-05-14 | 26,500 | 49.00 | 51.00 | 48.80 | 50.50 | 00:00:00 | | 2002-05-15 | 6,200 | 51.00 | 51.30 | 50.80 | 51.00 | 00:00:00 | | 2002-05-16 | 6,600 | 49.45 | 50.35 | 49.00 | 49.30 | 00:00:00 | | 2002-05-17 | 4,500 | 49.80 | 50.00 | 47.75 | 48.00 | 00:00:00 | | 2002-05-20 | 1,400 | 47.60 | 49.00 | 47.60 | 49.00 | 00:00:00 | | 2002-05-21 | 6,400 | 48.00 | 48.60 | 47.90 | 48.60 | 00:00:00 | | 2002-05-22 | 5,900 | 48.60 | 48.60 | 47.10 | 47.65 | 00:00:00 | | 2002-05-23 | 6,400 | 47.50 | 48.40 | 46.80 | 47.80 | 00:00:00 | | 2002-05-24 | 2,800 | 48.00 | 49.20 | 47.60 | 49.00 | 00:00:00 | | 2002-05-27 | 1,600 | 48.80 | 49.75 | 48.80 | 49.30 | 00:00:00 | | 2002-05-28 | 4,900 | 48.40 | 49.50 | 48.40 | 48.70 | 00:00:00 | | 2002-05-29 | 2,600 | 48.80 | 49.40 | 48.80 | 49.30 | 00:00:00 | | 2002-05-30 | 1,100 | 49.30 | 49.30 | 49.00 | 49.10 | 00:00:00 | | 2002-05-31 | 5,100 | 49.45 | 50.25 | 49.30 | 49.80 | 00:00:00 | | 2002-06-03 | 7,300 | 49.30 | 49.40 | 46.60 | 46.60 | 00:00:00 | | 2002-06-04 | 8,000 | 46.00 | 47.30 | 45.90 | 46.70 | 00:00:00 | | 2002-06-05 | 3,000 | 46.90 | 47.00 | 46.00 | 46.00 | 00:00:00 | | 2002-06-06 | 16,400 | 45.00 | 45.00 | 43.65 | 44.00 | 00:00:00 | | 2002-06-07 | 5,800 | 43.80 | 44.10 | 43.80 | 44.00 | 00:00:00 | | 2002-06-10 | 3,800 | 44.20 | 44.20 | 43.80 | 43.80 | 00:00:00 | | 2002-06-11 | 2,400 | 43.90 | 43.95 | 43.60 | 43.75 | 00:00:00 | | 2002-06-12 | 3,300 | 43.70 | 43.90 | 43.70 | 43.90 | 00:00:00 | | 2002-06-13 | 6,000 | 44.60 | 44.95 | 44.50 | 44.70 | 00:00:00 | | 2002-06-14 | 9,200 | 44.50 | 44.70 | 42.20 | 42.87 | 00:00:00 | | 2002-06-17 | 2,500 | 43.30 | 43.70 | 43.00 | 43.70 | 00:00:00 | | 2002-06-18 | 2,700 | 44.00 | 44.00 | 43.00 | 43.00 | 00:00:00 | | 2002-06-19 | 4,200 | 43.30 | 43.30 | 41.65 | 41.70 | 00:00:00 | | 2002-06-20 | 3,800 | 41.80 | 42.10 | 41.20 | 41.70 | 00:00:00 | | 2002-06-21 | 2,500 | 42.30 | 42.60 | 41.90 | 41.90 | 00:00:00 | | 2002-06-24 | 4,000 | 42.10 | 42.50 | 40.70 | 41.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
